Zhejiang Wanfeng Auto Wheel Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	11.300	11.600	11.150	11.200	10.849	79,031,310
2024-07-23	11.820	11.940	11.370	11.380	11.023	80,102,790
2024-07-22	11.560	12.030	11.560	11.900	11.527	89,688,797
2024-07-19	11.850	11.940	11.670	11.680	11.314	81,235,900
2024-07-18	12.100	12.270	11.550	11.960	11.585	123,283,622
2024-07-17	12.940	12.950	12.220	12.220	11.837	112,588,597
2024-07-16	12.600	13.060	12.490	12.950	12.544	99,285,840
2024-07-15	12.830	13.240	12.650	12.760	12.360	96,247,983
2024-07-12	12.780	13.000	12.550	12.840	12.437	87,587,267
2024-07-11	12.960	13.000	12.650	12.800	12.398	93,817,967
2024-07-10	12.660	12.980	12.630	12.730	12.331	103,221,504
2024-07-09	12.300	12.870	12.250	12.840	12.437	145,219,382
2024-07-08	12.510	12.630	12.220	12.320	11.933	61,463,318
2024-07-05	12.540	12.620	12.290	12.510	12.117	72,119,695
2024-07-04	12.850	12.920	12.400	12.540	12.147	101,762,913
2024-07-03	13.070	13.170	12.800	12.820	12.418	80,584,603
2024-07-02	13.500	13.530	13.000	13.040	12.631	100,576,218
2024-07-01	13.290	13.620	13.160	13.580	13.154	105,784,846
2024-06-28	13.100	13.690	13.040	13.240	12.825	149,702,618
2024-06-27	13.600	13.600	12.890	12.960	12.553	133,185,333
2024-06-26	13.550	13.790	13.250	13.700	13.270	122,027,372
2024-06-25	14.490	14.600	13.650	13.680	13.251	131,523,849
2024-06-24	14.330	14.920	14.270	14.370	13.919	110,421,320
2024-06-21	14.660	15.010	14.380	14.650	14.190	116,765,500
2024-06-20	15.310	15.350	14.600	14.830	14.365	180,828,618
2024-06-19	14.800	15.990	14.730	15.510	15.023	247,595,279
2024-06-18	14.550	15.040	14.460	14.840	14.374	162,291,596
2024-06-17	14.710	15.040	14.470	14.480	14.026	122,196,247
2024-06-14	15.080	15.250	14.860	14.890	14.423	103,923,736
2024-06-13	15.100	15.360	14.910	15.170	14.694	152,318,240
2024-06-12	15.100	15.270	15.000	15.180	14.704	146,217,792
2024-06-11	14.120	15.370	13.910	15.220	14.742	215,987,919
2024-06-07	14.210	14.790	13.760	14.550	14.093	199,041,727
2024-06-06	15.000	15.050	14.020	14.120	13.677	189,478,908
2024-06-05	15.200	15.440	15.000	15.010	14.539	119,451,681
2024-06-04	14.900	15.480	14.800	15.340	14.859	152,837,068
2024-06-03	14.910	15.460	14.850	15.100	14.626	170,964,239
2024-05-31	14.980	15.190	14.630	14.990	14.374	135,352,797
2024-05-30	15.530	15.570	14.810	14.950	14.336	153,078,661
2024-05-29	15.300	15.650	15.210	15.470	14.835	139,688,940
2024-05-28	15.880	16.160	15.400	15.410	14.777	168,032,482
2024-05-27	15.980	16.380	15.420	16.110	15.448	201,066,778
2024-05-24	17.220	17.280	16.000	16.100	15.439	259,777,751
2024-05-23	18.380	18.670	17.760	17.770	17.040	252,428,432
2024-05-22	18.000	18.450	17.500	18.350	17.596	254,118,579
2024-05-21	17.800	18.320	17.700	18.000	17.261	236,632,872
2024-05-20	17.500	18.630	17.410	18.370	17.616	348,097,121
2024-05-17	18.000	18.880	16.900	17.800	17.069	413,465,545
2024-05-16	16.520	17.800	16.500	17.440	16.724	374,502,409
2024-05-15	16.130	17.470	16.000	16.210	15.544	293,720,136
2024-05-14	15.820	16.640	15.470	16.370	15.698	251,367,768
2024-05-13	15.340	16.150	15.270	15.770	15.122	181,093,351
2024-05-10	16.450	16.680	15.560	15.680	15.036	222,613,471
2024-05-09	16.270	16.930	15.610	16.600	15.918	265,165,733
2024-05-08	15.350	17.170	15.010	16.390	15.717	306,249,453
2024-05-07	16.240	16.850	15.960	16.180	15.515	259,698,234
2024-05-06	15.850	16.650	15.810	16.170	15.506	249,013,052
2024-04-30	17.610	17.660	16.250	16.250	15.583	350,102,317
2024-04-29	16.410	18.060	16.060	18.060	17.318	453,514,644
2024-04-26	16.930	17.520	15.880	16.420	15.746	489,835,203

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.1500 CNY
2026-06-18	0.0500 CNY
2025-10-23	0.1000 CNY
2025-06-18	0.1000 CNY
2024-06-03	0.1500 CNY
2023-06-08	0.1000 CNY
2021-07-16	0.1000 CNY
2020-09-10	0.2000 CNY
2019-06-12	0.3035 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.